Wooree Lighting Co.,Ltd (KOSDAQ:037400)
South Korea · Delayed Price · Currency is KRW 870.00
-5.00 (-0.57%)
At close: Jun 9, 2026
Wooree Lighting Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 875.00 | 875.00 | 772.00 | 789.00 | 789.00 | -9.31% | 324,209 |
| Jun 9, 2026 | 868.00 | 910.00 | 859.00 | 870.00 | 870.00 | -0.57% | 87,644 |
| Jun 8, 2026 | 880.00 | 880.00 | 862.00 | 875.00 | 875.00 | -2.99% | 38,598 |
| Jun 5, 2026 | 900.00 | 925.00 | 865.00 | 902.00 | 902.00 | - | 37,528 |
| Jun 4, 2026 | 900.00 | 945.00 | 883.00 | 902.00 | 902.00 | 0.78% | 140,364 |
| Jun 2, 2026 | 916.00 | 943.00 | 859.00 | 895.00 | 895.00 | -0.33% | 124,021 |
| Jun 1, 2026 | 965.00 | 965.00 | 898.00 | 898.00 | 898.00 | -6.85% | 269,936 |
| May 29, 2026 | 986.00 | 995.00 | 963.00 | 964.00 | 964.00 | -2.92% | 83,447 |
| May 28, 2026 | 975.00 | 1,002.00 | 964.00 | 993.00 | 993.00 | 1.85% | 197,758 |
| May 27, 2026 | 949.00 | 1,000.00 | 945.00 | 975.00 | 975.00 | 2.63% | 319,294 |
| May 26, 2026 | 941.00 | 957.00 | 941.00 | 950.00 | 950.00 | 0.96% | 46,029 |
| May 22, 2026 | 937.00 | 947.00 | 937.00 | 941.00 | 941.00 | -0.84% | 66,213 |
| May 21, 2026 | 936.00 | 949.00 | 926.00 | 949.00 | 949.00 | 1.39% | 50,634 |
| May 20, 2026 | 958.00 | 958.00 | 933.00 | 936.00 | 936.00 | -2.40% | 50,781 |
| May 19, 2026 | 960.00 | 961.00 | 951.00 | 959.00 | 959.00 | -0.21% | 44,679 |
| May 18, 2026 | 961.00 | 980.00 | 952.00 | 961.00 | 961.00 | -1.94% | 83,189 |
| May 15, 2026 | 980.00 | 983.00 | 971.00 | 980.00 | 980.00 | -0.20% | 72,713 |
| May 14, 2026 | 975.00 | 987.00 | 975.00 | 982.00 | 982.00 | -0.61% | 50,976 |
| May 13, 2026 | 992.00 | 992.00 | 974.00 | 988.00 | 988.00 | -0.40% | 48,660 |
| May 12, 2026 | 1,000.00 | 1,005.00 | 982.00 | 992.00 | 992.00 | -1.10% | 85,542 |
| May 11, 2026 | 1,021.00 | 1,021.00 | 991.00 | 1,003.00 | 1,003.00 | -1.18% | 88,199 |
| May 8, 2026 | 1,030.00 | 1,030.00 | 1,007.00 | 1,015.00 | 1,015.00 | -0.49% | 57,215 |
| May 7, 2026 | 1,057.00 | 1,059.00 | 1,014.00 | 1,020.00 | 1,020.00 | -3.04% | 105,039 |
| May 6, 2026 | 1,060.00 | 1,071.00 | 1,030.00 | 1,052.00 | 1,052.00 | -0.85% | 158,767 |
| May 4, 2026 | 1,053.00 | 1,070.00 | 1,053.00 | 1,061.00 | 1,061.00 | 0.09% | 37,197 |
| Apr 30, 2026 | 1,069.00 | 1,069.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.84% | 53,448 |
| Apr 29, 2026 | 1,057.00 | 1,073.00 | 1,057.00 | 1,069.00 | 1,069.00 | 0.56% | 30,417 |
| Apr 28, 2026 | 1,100.00 | 1,100.00 | 1,057.00 | 1,063.00 | 1,063.00 | -0.37% | 27,188 |
| Apr 27, 2026 | 1,075.00 | 1,076.00 | 1,050.00 | 1,067.00 | 1,067.00 | -0.19% | 56,680 |
| Apr 24, 2026 | 1,071.00 | 1,081.00 | 1,065.00 | 1,069.00 | 1,069.00 | -0.83% | 67,226 |
| Apr 23, 2026 | 1,083.00 | 1,092.00 | 1,043.00 | 1,078.00 | 1,078.00 | 0.09% | 158,383 |
| Apr 22, 2026 | 1,110.00 | 1,110.00 | 1,060.00 | 1,077.00 | 1,077.00 | -2.80% | 182,110 |
| Apr 21, 2026 | 1,051.00 | 1,115.00 | 1,051.00 | 1,108.00 | 1,108.00 | 5.42% | 228,449 |
| Apr 20, 2026 | 1,036.00 | 1,059.00 | 1,024.00 | 1,051.00 | 1,051.00 | 1.74% | 139,090 |
| Apr 17, 2026 | 1,021.00 | 1,039.00 | 1,010.00 | 1,033.00 | 1,033.00 | 1.18% | 79,327 |
| Apr 16, 2026 | 1,017.00 | 1,025.00 | 1,003.00 | 1,021.00 | 1,021.00 | 0.89% | 79,699 |
| Apr 15, 2026 | 1,019.00 | 1,026.00 | 1,000.00 | 1,012.00 | 1,012.00 | -0.69% | 118,236 |
| Apr 14, 2026 | 985.00 | 1,047.00 | 985.00 | 1,019.00 | 1,019.00 | 3.45% | 355,321 |
| Apr 13, 2026 | 974.00 | 991.00 | 961.00 | 985.00 | 985.00 | 1.03% | 71,895 |
| Apr 10, 2026 | 973.00 | 978.00 | 969.00 | 975.00 | 975.00 | 0.21% | 38,191 |
| Apr 9, 2026 | 971.00 | 981.00 | 966.00 | 973.00 | 973.00 | 0.31% | 19,160 |
| Apr 8, 2026 | 971.00 | 990.00 | 966.00 | 970.00 | 970.00 | -0.10% | 41,041 |
| Apr 7, 2026 | 977.00 | 977.00 | 962.00 | 971.00 | 971.00 | -0.10% | 37,820 |
| Apr 6, 2026 | 991.00 | 991.00 | 964.00 | 972.00 | 972.00 | 0.10% | 19,298 |
| Apr 3, 2026 | 968.00 | 980.00 | 963.00 | 971.00 | 971.00 | 0.83% | 22,820 |
| Apr 2, 2026 | 977.00 | 987.00 | 954.00 | 963.00 | 963.00 | -2.43% | 56,142 |
| Apr 1, 2026 | 956.00 | 987.00 | 954.00 | 987.00 | 987.00 | 2.81% | 94,847 |
| Mar 31, 2026 | 976.00 | 981.00 | 953.00 | 960.00 | 960.00 | -2.44% | 49,063 |
| Mar 30, 2026 | 990.00 | 990.00 | 968.00 | 984.00 | 984.00 | -0.51% | 50,818 |
| Mar 27, 2026 | 985.00 | 996.00 | 979.00 | 989.00 | 989.00 | -0.40% | 43,329 |